Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 10.92 | 10.92 | 10.49 | 10.82 | 88,035 | -0.11(-0.98%) |
Apr 29, 2019 | 10.93 | 11.03 | 10.89 | 10.93 | 53,187 | -0.02(-0.16%) |
Apr 26, 2019 | 10.69 | 10.98 | 10.65 | 10.95 | 54,452 | +0.28(+2.63%) |
Apr 25, 2019 | 10.84 | 10.96 | 10.52 | 10.67 | 168,153 | -0.24(-2.19%) |
Apr 24, 2019 | 10.86 | 10.93 | 10.85 | 10.90 | 72,061 | +0.06(+0.55%) |
Apr 23, 2019 | 10.74 | 10.91 | 10.74 | 10.84 | 92,082 | +0.04(+0.39%) |
Apr 22, 2019 | 10.35 | 10.84 | 10.35 | 10.80 | 175,692 | +0.62(+6.10%) |
Apr 18, 2019 | 10.13 | 10.24 | 10.08 | 10.18 | 53,614 | +0.01(+0.12%) |
Apr 17, 2019 | 10.21 | 10.21 | 10.08 | 10.17 | 73,698 | +0.01(+0.06%) |
Apr 16, 2019 | 10.24 | 10.27 | 10.14 | 10.16 | 54,390 | -0.03(-0.29%) |
Apr 15, 2019 | 10.18 | 10.25 | 10.10 | 10.19 | 71,941 | +0.05(+0.53%) |
Apr 12, 2019 | 10.33 | 10.36 | 10.13 | 10.14 | 112,256 | -0.13(-1.28%) |
Apr 11, 2019 | 10.23 | 10.30 | 10.13 | 10.27 | 100,318 | +0.05(+0.47%) |
Apr 10, 2019 | 10.31 | 10.37 | 10.16 | 10.22 | 112,269 | -0.08(-0.81%) |
Apr 09, 2019 | 10.21 | 10.36 | 10.19 | 10.31 | 114,127 | +0.01(+0.12%) |
Apr 08, 2019 | 10.24 | 10.33 | 10.22 | 10.30 | 48,298 | +0.03(+0.29%) |
Apr 05, 2019 | 10.28 | 10.39 | 10.21 | 10.27 | 62,830 | -0.01(-0.06%) |
Apr 04, 2019 | 10.39 | 10.49 | 10.27 | 10.27 | 137,292 | -0.11(-1.09%) |
Apr 03, 2019 | 10.33 | 10.41 | 10.27 | 10.39 | 114,650 | +0.14(+1.34%) |
Apr 02, 2019 | 9.996 | 10.26 | 9.996 | 10.25 | 104,287 | +0.11(+1.06%) |
Apr 01, 2019 | 9.985 | 10.15 | 9.985 | 10.14 | 85,909 | +0.18(+1.80%) |
Mar 29, 2019 | 10.13 | 10.23 | 9.932 | 9.961 | 366,424 | -0.10(-0.95%) |
Mar 28, 2019 | 10.05 | 10.19 | 9.973 | 10.06 | 93,868 | -0.01(-0.12%) |
Mar 27, 2019 | 10.16 | 10.21 | 9.943 | 10.07 | 123,600 | -0.08(-0.76%) |
Mar 26, 2019 | 10.12 | 10.29 | 10.01 | 10.15 | 156,537 | +0.07(+0.71%) |
Mar 25, 2019 | 9.764 | 10.12 | 9.764 | 10.07 | 162,089 | +0.27(+2.80%) |
Mar 22, 2019 | 9.872 | 9.914 | 9.717 | 9.800 | 235,570 | -0.21(-2.09%) |
Mar 21, 2019 | 10.06 | 10.21 | 9.967 | 10.01 | 110,312 | -0.09(-0.89%) |
Mar 20, 2019 | 10.02 | 10.21 | 9.926 | 10.10 | 115,044 | +0.08(+0.77%) |
Mar 19, 2019 | 10.24 | 10.24 | 9.973 | 10.02 | 121,394 | -0.13(-1.23%) |
Mar 18, 2019 | 10.30 | 10.56 | 9.955 | 10.15 | 148,242 | -0.02(-0.23%) |
Mar 15, 2019 | 9.945 | 10.27 | 9.933 | 10.17 | 274,888 | +0.22(+2.21%) |
Mar 14, 2019 | 10.10 | 10.23 | 9.927 | 9.950 | 315,946 | -0.17(-1.64%) |
Mar 13, 2019 | 10.24 | 10.32 | 10.09 | 10.12 | 176,258 | -0.08(-0.76%) |
Mar 12, 2019 | 10.22 | 10.37 | 10.16 | 10.19 | 68,900 | -0.01(-0.12%) |
Mar 11, 2019 | 10.09 | 10.51 | 10.03 | 10.21 | 124,514 | +0.20(+1.96%) |
Mar 08, 2019 | 10.06 | 10.21 | 9.945 | 10.01 | 204,693 | -0.09(-0.88%) |
Mar 07, 2019 | 10.05 | 10.14 | 9.950 | 10.10 | 193,605 | +0.05(+0.47%) |
Mar 06, 2019 | 10.37 | 10.37 | 9.564 | 10.05 | 187,336 | -0.34(-3.26%) |
Mar 05, 2019 | 10.27 | 10.58 | 10.27 | 10.39 | 88,216 | +0.04(+0.34%) |
Mar 04, 2019 | 10.21 | 10.50 | 10.07 | 10.35 | 90,273 | +0.15(+1.51%) |
Mar 01, 2019 | 10.11 | 10.22 | 10.02 | 10.20 | 54,540 | +0.08(+0.76%) |
Feb 28, 2019 | 10.26 | 10.38 | 10.09 | 10.12 | 75,408 | -0.15(-1.50%) |
Feb 27, 2019 | 10.34 | 10.39 | 10.13 | 10.28 | 45,973 | -0.01(-0.06%) |
Feb 26, 2019 | 10.07 | 10.34 | 10.07 | 10.28 | 119,861 | +0.30(+2.97%) |
Feb 25, 2019 | 10.03 | 10.27 | 9.962 | 9.986 | 68,853 | +0.01(+0.06%) |
Feb 22, 2019 | 9.790 | 9.986 | 9.731 | 9.980 | 115,645 | +0.21(+2.19%) |
Feb 21, 2019 | 9.707 | 9.780 | 9.600 | 9.766 | 107,517 | +0.02(+0.24%) |
Feb 20, 2019 | 9.873 | 9.939 | 9.707 | 9.743 | 85,521 | -0.12(-1.26%) |
Feb 19, 2019 | 9.695 | 10.01 | 9.695 | 9.867 | 125,017 | +0.17(+1.78%) |
Feb 15, 2019 | 9.523 | 9.820 | 9.523 | 9.695 | 150,490 | +0.25(+2.64%) |
Feb 14, 2019 | 9.297 | 9.493 | 9.297 | 9.446 | 134,357 | +0.14(+1.53%) |
Feb 13, 2019 | 9.059 | 9.446 | 9.059 | 9.303 | 133,848 | +0.34(+3.78%) |
Feb 12, 2019 | 8.857 | 8.970 | 8.857 | 8.964 | 69,718 | +0.12(+1.34%) |
Feb 11, 2019 | 8.935 | 8.935 | 8.712 | 8.846 | 82,463 | -0.10(-1.06%) |
Feb 08, 2019 | 8.905 | 9.030 | 8.887 | 8.941 | 88,543 | -0.04(-0.46%) |
Feb 07, 2019 | 9.036 | 9.036 | 8.875 | 8.982 | 142,687 | -0.13(-1.43%) |
Feb 06, 2019 | 9.000 | 9.169 | 8.955 | 9.113 | 107,925 | +0.11(+1.25%) |
Feb 05, 2019 | 9.178 | 9.178 | 8.822 | 9.000 | 115,118 | -0.16(-1.75%) |
Feb 04, 2019 | 9.321 | 9.570 | 9.012 | 9.160 | 181,601 | -0.14(-1.53%) |
Feb 01, 2019 | 9.053 | 9.410 | 9.053 | 9.303 | 333,300 | +0.24(+2.69%) |
Jan 31, 2019 | 8.822 | 9.107 | 8.822 | 9.059 | 80,276 | +0.24(+2.76%) |
Jan 30, 2019 | 8.638 | 8.914 | 8.543 | 8.816 | 650,241 | +0.18(+2.13%) |
Jan 29, 2019 | 8.590 | 8.673 | 8.436 | 8.632 | 173,270 | +0.05(+0.55%) |
Jan 28, 2019 | 8.293 | 8.667 | 8.293 | 8.584 | 231,443 | +0.25(+2.99%) |
Jan 25, 2019 | 8.442 | 8.584 | 8.305 | 8.335 | 136,350 | -0.08(-0.92%) |
Jan 24, 2019 | 8.139 | 8.531 | 8.139 | 8.412 | 272,727 | +0.26(+3.13%) |
Jan 23, 2019 | 8.418 | 8.442 | 8.079 | 8.156 | 139,715 | -0.26(-3.11%) |
Jan 22, 2019 | 8.620 | 8.626 | 8.237 | 8.418 | 119,112 | -0.26(-2.95%) |
Jan 18, 2019 | 8.846 | 8.893 | 8.649 | 8.673 | 101,168 | -0.17(-1.95%) |
Jan 17, 2019 | 8.840 | 8.911 | 8.709 | 8.846 | 115,219 | -0.04(-0.40%) |
Jan 16, 2019 | 8.768 | 8.947 | 8.768 | 8.881 | 76,499 | +0.14(+1.56%) |
Jan 15, 2019 | 8.685 | 8.911 | 8.644 | 8.745 | 53,156 | +0.06(+0.68%) |
Jan 14, 2019 | 8.958 | 8.991 | 8.602 | 8.685 | 214,646 | -0.29(-3.18%) |
Jan 11, 2019 | 9.024 | 9.030 | 8.774 | 8.970 | 302,831 | -0.09(-0.98%) |
Jan 10, 2019 | 9.166 | 9.202 | 8.988 | 9.059 | 79,852 | -0.11(-1.17%) |
Jan 09, 2019 | 9.220 | 9.220 | 9.089 | 9.166 | 147,806 | -0.01(-0.13%) |
Jan 08, 2019 | 9.404 | 9.404 | 9.024 | 9.178 | 122,590 | -0.22(-2.34%) |
Jan 07, 2019 | 9.131 | 9.404 | 8.917 | 9.398 | 118,190 | +0.27(+2.99%) |
Jan 04, 2019 | 8.929 | 9.172 | 8.899 | 9.125 | 124,230 | +0.37(+4.21%) |
Jan 03, 2019 | 8.952 | 8.991 | 8.644 | 8.756 | 75,655 | -0.20(-2.25%) |
Jan 02, 2019 | 8.376 | 9.154 | 8.317 | 8.958 | 200,304 | +0.52(+6.20%) |
Dec 31, 2018 | 8.626 | 8.988 | 8.323 | 8.436 | 308,723 | -0.02(-0.28%) |
Dec 28, 2018 | 8.525 | 8.632 | 8.240 | 8.459 | 189,543 | -0.04(-0.42%) |
Dec 27, 2018 | 8.459 | 9.033 | 8.204 | 8.495 | 214,320 | +0.01(+0.14%) |
Dec 26, 2018 | 8.412 | 8.584 | 8.186 | 8.483 | 226,846 | +0.07(+0.85%) |
Dec 24, 2018 | 8.620 | 8.670 | 8.412 | 8.412 | 90,900 | -0.20(-2.34%) |
Dec 21, 2018 | 8.958 | 8.958 | 8.418 | 8.614 | 268,155 | -0.34(-3.85%) |
Dec 20, 2018 | 8.947 | 9.125 | 8.739 | 8.958 | 340,777 | +0.00(+0.00%) |
Dec 19, 2018 | 9.434 | 9.440 | 8.917 | 8.958 | 246,350 | -0.48(-5.10%) |
Dec 18, 2018 | 10.16 | 10.16 | 9.119 | 9.440 | 443,141 | -0.89(-8.63%) |
Dec 17, 2018 | 11.45 | 11.59 | 10.29 | 10.33 | 321,850 | -1.09(-9.57%) |
Dec 14, 2018 | 11.49 | 11.67 | 11.29 | 11.42 | 158,065 | -0.07(-0.62%) |
Dec 13, 2018 | 11.88 | 12.03 | 11.40 | 11.49 | 234,789 | -0.45(-3.73%) |
Dec 12, 2018 | 11.22 | 12.03 | 11.22 | 11.94 | 229,366 | +1.31(+12.29%) |
Dec 11, 2018 | 10.78 | 10.80 | 10.40 | 10.63 | 83,429 | -0.02(-0.22%) |
Dec 10, 2018 | 10.31 | 10.68 | 9.820 | 10.66 | 139,745 | +0.35(+3.40%) |
Dec 07, 2018 | 10.56 | 10.60 | 10.16 | 10.31 | 127,596 | -0.29(-2.69%) |
Dec 06, 2018 | 10.46 | 10.63 | 10.33 | 10.59 | 56,918 | +0.08(+0.74%) |
Dec 04, 2018 | 10.78 | 10.78 | 10.47 | 10.51 | 71,373 | -0.23(-2.10%) |
Dec 03, 2018 | 10.92 | 10.92 | 10.60 | 10.74 | 38,449 | -0.05(-0.50%) |
Nov 30, 2018 | 10.94 | 11.01 | 10.40 | 10.79 | 64,640 | -0.17(-1.52%) |
Nov 29, 2018 | 10.59 | 11.00 | 10.59 | 10.96 | 41,208 | +0.31(+2.90%) |
Nov 28, 2018 | 10.27 | 10.75 | 10.17 | 10.65 | 67,496 | +0.39(+3.82%) |
Nov 27, 2018 | 10.29 | 10.44 | 10.13 | 10.26 | 44,194 | -0.07(-0.63%) |
Nov 26, 2018 | 10.70 | 10.70 | 10.28 | 10.32 | 46,619 | -0.33(-3.12%) |
Nov 23, 2018 | 10.34 | 10.67 | 10.34 | 10.66 | 23,398 | +0.23(+2.16%) |
Nov 21, 2018 | 10.43 | 10.43 | 10.43 | 0 | +0.21(+2.09%) | |
Nov 20, 2018 | 10.32 | 10.38 | 10.19 | 10.22 | 59,169 | -0.19(-1.83%) |
Nov 19, 2018 | 10.51 | 10.79 | 10.34 | 10.41 | 32,018 | -0.12(-1.13%) |
Nov 16, 2018 | 10.38 | 10.54 | 10.34 | 10.53 | 41,915 | +0.07(+0.68%) |
Nov 15, 2018 | 10.23 | 10.58 | 10.21 | 10.46 | 91,878 | +0.15(+1.50%) |
Nov 14, 2018 | 10.50 | 10.70 | 10.12 | 10.30 | 46,854 | -0.13(-1.24%) |
Nov 13, 2018 | 10.54 | 10.63 | 10.28 | 10.43 | 42,128 | -0.07(-0.67%) |
Nov 12, 2018 | 10.78 | 11.07 | 10.44 | 10.50 | 120,368 | -0.27(-2.51%) |
Nov 09, 2018 | 11.21 | 11.21 | 10.77 | 10.77 | 91,059 | -0.50(-4.44%) |
Nov 08, 2018 | 11.26 | 11.30 | 11.01 | 11.27 | 70,530 | +0.00(+0.00%) |
Nov 07, 2018 | 11.30 | 11.52 | 10.89 | 11.27 | 65,938 | +0.03(+0.26%) |
Nov 06, 2018 | 10.81 | 11.28 | 10.76 | 11.24 | 11,946 | +0.06(+0.53%) |
Nov 05, 2018 | 11.23 | 11.25 | 10.97 | 11.18 | 45,782 | -0.03(-0.26%) |
Nov 02, 2018 | 11.25 | 11.30 | 11.08 | 11.21 | 63,367 | -0.03(-0.26%) |
Nov 01, 2018 | 11.33 | 11.33 | 11.10 | 11.24 | 27,100 | -0.09(-0.78%) |
Oct 31, 2018 | 11.39 | 11.43 | 11.15 | 11.33 | 63,668 | +0.05(+0.47%) |
Oct 30, 2018 | 10.54 | 11.47 | 10.54 | 11.28 | 79,090 | +0.77(+7.34%) |
Oct 29, 2018 | 10.80 | 10.82 | 10.37 | 10.51 | 63,140 | -0.13(-1.22%) |
Oct 26, 2018 | 10.87 | 11.05 | 10.54 | 10.64 | 57,761 | -0.35(-3.21%) |
Oct 25, 2018 | 10.85 | 11.43 | 10.80 | 10.99 | 72,917 | +0.14(+1.25%) |
Oct 24, 2018 | 11.20 | 11.38 | 10.83 | 10.85 | 60,360 | -0.31(-2.74%) |
Oct 23, 2018 | 11.05 | 11.28 | 10.95 | 11.16 | 55,794 | -0.03(-0.26%) |
Oct 22, 2018 | 11.45 | 11.83 | 11.10 | 11.19 | 60,342 | -0.25(-2.21%) |
Oct 19, 2018 | 11.53 | 11.78 | 11.36 | 11.44 | 40,602 | -0.15(-1.27%) |
Oct 18, 2018 | 11.90 | 11.92 | 11.54 | 11.59 | 48,404 | -0.27(-2.28%) |
Oct 17, 2018 | 11.93 | 11.95 | 11.73 | 11.86 | 31,821 | -0.06(-0.54%) |
Oct 16, 2018 | 11.73 | 11.95 | 11.57 | 11.93 | 46,696 | +0.22(+1.86%) |
Oct 15, 2018 | 11.64 | 11.76 | 11.45 | 11.71 | 42,673 | +0.11(+0.96%) |
Oct 12, 2018 | 11.84 | 12.04 | 11.44 | 11.60 | 110,426 | -0.18(-1.50%) |
Oct 11, 2018 | 12.13 | 12.26 | 11.77 | 11.77 | 51,105 | -0.41(-3.38%) |
Oct 10, 2018 | 12.61 | 12.71 | 12.17 | 12.18 | 78,407 | -0.43(-3.41%) |
Oct 09, 2018 | 12.64 | 12.88 | 12.49 | 12.61 | 57,306 | -0.02(-0.19%) |
Oct 08, 2018 | 12.78 | 12.94 | 12.56 | 12.64 | 52,505 | -0.20(-1.56%) |
Oct 05, 2018 | 12.91 | 13.19 | 12.67 | 12.84 | 62,178 | -0.14(-1.09%) |
Oct 04, 2018 | 13.26 | 13.30 | 12.90 | 12.98 | 45,218 | -0.24(-1.78%) |
Oct 03, 2018 | 12.95 | 13.37 | 12.89 | 13.21 | 42,869 | +0.26(+2.00%) |
Oct 02, 2018 | 12.76 | 13.10 | 12.76 | 12.96 | 36,777 | +0.00(+0.00%) |
Oct 01, 2018 | 13.34 | 13.34 | 12.80 | 12.96 | 82,320 | -0.38(-2.83%) |
Sep 28, 2018 | 13.19 | 13.39 | 13.16 | 13.33 | 78,827 | +0.12(+0.89%) |
Sep 27, 2018 | 13.24 | 13.51 | 13.19 | 13.21 | 52,807 | -0.06(-0.44%) |
Sep 26, 2018 | 13.14 | 13.45 | 13.14 | 13.27 | 64,657 | -0.03(-0.22%) |
Sep 25, 2018 | 13.33 | 13.42 | 13.24 | 13.30 | 29,276 | -0.03(-0.22%) |
Sep 24, 2018 | 13.16 | 13.36 | 13.13 | 13.33 | 38,932 | +0.12(+0.89%) |
Sep 21, 2018 | 13.10 | 13.27 | 12.89 | 13.21 | 228,497 | +0.09(+0.67%) |
Sep 20, 2018 | 13.13 | 13.39 | 13.10 | 13.13 | 53,120 | +0.00(+0.00%) |
Sep 19, 2018 | 12.95 | 13.36 | 12.95 | 13.13 | 37,487 | +0.15(+1.13%) |
Sep 18, 2018 | 12.86 | 13.07 | 12.81 | 12.98 | 49,093 | +0.26(+2.08%) |
Sep 17, 2018 | 12.66 | 12.80 | 12.56 | 12.71 | 34,198 | +0.03(+0.23%) |
Sep 14, 2018 | 12.71 | 12.95 | 12.51 | 12.68 | 48,587 | -0.06(-0.46%) |
Sep 13, 2018 | 12.63 | 12.77 | 12.63 | 12.74 | 32,460 | +0.12(+0.93%) |
Sep 12, 2018 | 12.74 | 12.77 | 12.48 | 12.63 | 50,289 | -0.15(-1.15%) |
Sep 11, 2018 | 12.93 | 12.93 | 12.69 | 12.77 | 42,891 | -0.09(-0.69%) |
Sep 10, 2018 | 13.01 | 13.01 | 12.71 | 12.86 | 79,525 | -0.15(-1.13%) |
Sep 07, 2018 | 13.24 | 13.27 | 12.83 | 13.01 | 81,205 | -0.26(-2.00%) |
Sep 06, 2018 | 13.57 | 13.63 | 13.21 | 13.27 | 56,609 | -0.26(-1.96%) |
Sep 05, 2018 | 13.48 | 13.69 | 13.24 | 13.54 | 43,890 | +0.09(+0.66%) |
Sep 04, 2018 | 13.42 | 13.51 | 13.21 | 13.45 | 51,473 | -0.03(-0.22%) |
Aug 31, 2018 | 13.48 | 13.48 | 13.48 | 0 | +0.03(+0.22%) | |
Aug 30, 2018 | 13.45 | 13.51 | 13.33 | 13.45 | 51,591 | +0.00(+0.00%) |
Aug 29, 2018 | 13.42 | 13.48 | 13.27 | 13.45 | 59,247 | +0.06(+0.44%) |
Aug 28, 2018 | 13.39 | 13.42 | 13.33 | 13.39 | 34,908 | +0.00(+0.00%) |
Aug 27, 2018 | 13.36 | 13.54 | 13.30 | 13.39 | 51,915 | +0.03(+0.22%) |
Aug 24, 2018 | 13.07 | 13.36 | 13.07 | 13.36 | 67,784 | +0.26(+2.02%) |
Aug 23, 2018 | 13.04 | 13.13 | 12.94 | 13.10 | 66,289 | +0.03(+0.23%) |
Aug 22, 2018 | 13.01 | 13.21 | 12.98 | 13.07 | 242,824 | +0.06(+0.45%) |
Aug 21, 2018 | 12.86 | 13.04 | 12.86 | 13.01 | 43,671 | +0.21(+1.61%) |
Aug 20, 2018 | 12.68 | 12.85 | 12.67 | 12.80 | 61,283 | +0.18(+1.40%) |
Aug 17, 2018 | 12.74 | 12.77 | 12.63 | 12.63 | 73,391 | -0.09(-0.69%) |
Aug 16, 2018 | 12.68 | 12.77 | 12.65 | 12.71 | 84,270 | +0.09(+0.70%) |
Aug 15, 2018 | 13.19 | 13.27 | 12.54 | 12.63 | 72,614 | -0.59(-4.45%) |
Aug 14, 2018 | 13.39 | 13.51 | 13.16 | 13.21 | 330,389 | -0.15(-1.09%) |
Aug 13, 2018 | 13.36 | 13.45 | 13.27 | 13.36 | 119,829 | +0.03(+0.22%) |
Aug 10, 2018 | 13.24 | 13.48 | 13.19 | 13.33 | 242,568 | +0.09(+0.66%) |
Aug 09, 2018 | 12.95 | 13.30 | 12.90 | 13.24 | 48,181 | +0.32(+2.47%) |
Aug 08, 2018 | 12.78 | 13.21 | 12.75 | 12.92 | 120,468 | +0.20(+1.60%) |
Aug 07, 2018 | 12.66 | 12.98 | 12.63 | 12.72 | 82,637 | +0.12(+0.92%) |
Aug 06, 2018 | 12.69 | 12.69 | 12.46 | 12.60 | 82,332 | -0.15(-1.14%) |
Aug 03, 2018 | 13.59 | 13.59 | 12.69 | 12.75 | 149,776 | -0.20(-1.57%) |
Aug 02, 2018 | 12.66 | 13.21 | 12.60 | 12.95 | 61,027 | +0.26(+2.06%) |
Aug 01, 2018 | 12.75 | 12.75 | 12.55 | 12.69 | 76,676 | -0.03(-0.23%) |
Jul 31, 2018 | 12.58 | 12.81 | 12.40 | 12.72 | 66,373 | +0.15(+1.16%) |
Jul 30, 2018 | 12.75 | 13.01 | 12.55 | 12.58 | 119,752 | -0.17(-1.37%) |
Jul 27, 2018 | 13.04 | 13.07 | 12.72 | 12.75 | 40,973 | -0.26(-2.01%) |
Jul 26, 2018 | 13.01 | 13.19 | 12.98 | 13.01 | 25,553 | +0.00(+0.00%) |
Jul 25, 2018 | 13.07 | 13.14 | 12.97 | 13.01 | 47,115 | -0.06(-0.44%) |
Jul 24, 2018 | 13.04 | 13.13 | 12.98 | 13.07 | 32,696 | +0.09(+0.67%) |
Jul 23, 2018 | 12.98 | 13.13 | 12.93 | 12.98 | 37,290 | -0.01(-0.11%) |
Jul 20, 2018 | 13.10 | 13.13 | 12.95 | 13.00 | 61,663 | -0.13(-1.00%) |
Jul 19, 2018 | 12.90 | 13.19 | 12.87 | 13.13 | 85,785 | +0.17(+1.35%) |
Jul 18, 2018 | 12.95 | 12.98 | 12.87 | 12.95 | 29,812 | -0.03(-0.22%) |
Jul 17, 2018 | 13.13 | 13.24 | 12.90 | 12.98 | 56,217 | -0.15(-1.11%) |
Jul 16, 2018 | 13.07 | 13.19 | 13.04 | 13.13 | 47,797 | +0.03(+0.22%) |
Jul 13, 2018 | 13.16 | 13.27 | 13.07 | 13.10 | 33,463 | -0.12(-0.88%) |
Jul 12, 2018 | 13.39 | 13.39 | 13.13 | 13.21 | 34,606 | -0.09(-0.65%) |
Jul 11, 2018 | 13.27 | 13.45 | 13.24 | 13.30 | 57,846 | -0.06(-0.43%) |
Jul 10, 2018 | 13.42 | 13.51 | 13.24 | 13.36 | 100,250 | +0.00(+0.00%) |
Jul 09, 2018 | 13.10 | 13.51 | 13.10 | 13.36 | 152,289 | +0.26(+2.00%) |
Jul 06, 2018 | 13.16 | 13.24 | 13.07 | 13.10 | 87,545 | -0.09(-0.66%) |
Jul 05, 2018 | 13.21 | 13.24 | 13.04 | 13.19 | 50,445 | +0.00(+0.00%) |
Jul 03, 2018 | 13.19 | 13.19 | 13.19 | 0 | -0.06(-0.44%) | |
Jul 02, 2018 | 13.01 | 13.27 | 13.01 | 13.24 | 71,438 | +0.15(+1.11%) |
Jun 29, 2018 | 13.27 | 13.30 | 13.01 | 13.10 | 279,031 | -0.09(-0.66%) |
Jun 28, 2018 | 13.68 | 13.77 | 13.07 | 13.19 | 342,192 | +0.67(+5.34%) |
Jun 27, 2018 | 12.75 | 12.75 | 12.49 | 12.52 | 58,338 | -0.20(-1.60%) |
Jun 26, 2018 | 12.78 | 12.81 | 12.63 | 12.72 | 77,169 | -0.09(-0.68%) |
Jun 25, 2018 | 12.78 | 12.90 | 12.56 | 12.81 | 150,246 | +0.03(+0.23%) |
Jun 22, 2018 | 12.08 | 12.87 | 12.02 | 12.78 | 376,309 | +0.78(+6.54%) |
Jun 21, 2018 | 12.11 | 12.26 | 11.99 | 11.99 | 98,731 | -0.12(-0.96%) |
Jun 20, 2018 | 12.08 | 12.14 | 12.02 | 12.11 | 51,962 | +0.06(+0.48%) |
Jun 19, 2018 | 12.02 | 12.14 | 11.91 | 12.05 | 121,244 | +0.00(+0.00%) |
Jun 18, 2018 | 11.99 | 12.05 | 11.82 | 12.05 | 140,905 | +0.00(+0.00%) |
Jun 15, 2018 | 12.08 | 12.08 | 12.05 | 101,751 | -0.03(-0.24%) | |
Jun 14, 2018 | 11.99 | 12.17 | 11.94 | 12.08 | 132,295 | +0.06(+0.48%) |
Jun 13, 2018 | 12.14 | 12.14 | 11.94 | 12.02 | 57,181 | -0.09(-0.72%) |
Jun 12, 2018 | 12.02 | 12.21 | 11.94 | 12.11 | 151,325 | +0.06(+0.48%) |
Jun 11, 2018 | 12.11 | 12.14 | 11.82 | 12.05 | 84,720 | -0.06(-0.48%) |
Jun 08, 2018 | 12.31 | 12.31 | 12.05 | 12.11 | 83,076 | -0.20(-1.65%) |
Jun 07, 2018 | 12.37 | 12.40 | 12.14 | 12.31 | 86,114 | -0.03(-0.23%) |
Jun 06, 2018 | 12.20 | 12.34 | 12.17 | 12.34 | 58,755 | +0.15(+1.19%) |
Jun 05, 2018 | 12.20 | 12.31 | 11.99 | 12.20 | 73,731 | +0.03(+0.24%) |
Jun 04, 2018 | 12.17 | 12.31 | 12.08 | 12.17 | 83,668 | +0.06(+0.48%) |
Jun 01, 2018 | 12.31 | 12.49 | 12.08 | 12.11 | 67,836 | -0.20(-1.65%) |
May 31, 2018 | 12.43 | 12.52 | 12.26 | 12.31 | 371,774 | -0.12(-0.93%) |
May 30, 2018 | 12.11 | 12.43 | 12.05 | 12.43 | 124,939 | +0.32(+2.64%) |
May 29, 2018 | 12.14 | 12.20 | 11.91 | 12.11 | 48,128 | -0.12(-0.95%) |
May 25, 2018 | 12.23 | 12.23 | 12.23 | 0 | +0.12(+0.96%) | |
May 24, 2018 | 12.14 | 12.26 | 11.99 | 12.11 | 74,989 | +0.00(+0.00%) |
May 23, 2018 | 12.11 | 12.29 | 11.94 | 12.11 | 108,145 | -0.09(-0.71%) |
May 22, 2018 | 11.99 | 12.26 | 11.98 | 12.20 | 53,752 | +0.20(+1.69%) |
May 21, 2018 | 12.08 | 12.14 | 11.91 | 11.99 | 61,606 | -0.03(-0.24%) |
May 18, 2018 | 12.11 | 12.14 | 11.99 | 12.02 | 64,283 | -0.02(-0.14%) |
May 17, 2018 | 12.04 | 12.13 | 11.93 | 12.04 | 108,702 | +0.00(+0.00%) |
May 16, 2018 | 12.04 | 12.16 | 11.93 | 12.04 | 58,550 | +0.03(+0.24%) |
May 15, 2018 | 12.04 | 12.24 | 11.71 | 12.01 | 74,075 | -0.06(-0.48%) |
May 14, 2018 | 12.47 | 12.47 | 12.07 | 12.07 | 36,898 | -0.40(-3.24%) |
May 11, 2018 | 12.53 | 12.62 | 12.39 | 12.47 | 36,258 | -0.06(-0.46%) |
May 10, 2018 | 12.65 | 12.65 | 12.45 | 12.53 | 71,579 | -0.12(-0.91%) |
May 09, 2018 | 12.68 | 12.71 | 12.36 | 12.65 | 87,033 | -0.03(-0.23%) |
May 08, 2018 | 11.69 | 12.71 | 11.69 | 12.68 | 133,665 | +0.87(+7.34%) |
May 07, 2018 | 11.69 | 11.81 | 11.55 | 11.81 | 53,649 | +0.14(+1.24%) |
May 04, 2018 | 11.58 | 11.82 | 11.58 | 11.67 | 50,856 | +0.09(+0.75%) |
May 03, 2018 | 11.78 | 11.87 | 11.55 | 11.58 | 59,914 | -0.26(-2.20%) |
May 02, 2018 | 11.84 | 11.95 | 11.75 | 11.84 | 56,605 | -0.03(-0.24%) |